Skip to main content
Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada flag Canada · Delayed Price · Currency is CAD
19.64
-0.04 (-0.18%)
Mar 3, 2025, 11:13 AM EST

TSX:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202519.6819.6819.6319.6519.65-0.10%16,390
Feb 28, 202519.6819.6819.6319.6719.670.20%2,218
Feb 27, 202519.6419.6419.6219.6319.63-0.10%3,101
Feb 26, 202519.6519.6619.6319.6519.65-0.10%11,316
Feb 25, 202519.6919.6919.6719.6719.67-0.20%1,405
Feb 24, 202519.7319.7319.6619.7119.65-0.05%59,900
Feb 21, 202519.6919.7219.6919.7219.660.15%7,946
Feb 20, 202519.6719.6919.6719.6919.630.05%4,436
Feb 19, 202519.6819.6819.6719.6819.620.10%14,600
Feb 18, 202519.6519.6719.6519.6619.60-0.10%8,530
Feb 14, 202519.6819.6819.6619.6819.62-6,402
Feb 13, 202519.6419.6819.6419.6819.620.20%25,500
Feb 12, 202519.6319.6619.6319.6419.58-0.10%4,910
Feb 11, 202519.6819.6819.6519.6619.60-0.10%70,816
Feb 10, 202519.6519.6919.6519.6819.620.15%22,900
Feb 7, 202519.6619.6619.6119.6519.59-0.05%17,502
Feb 6, 202519.6719.6719.6219.6619.600.05%60,500
Feb 5, 202519.6619.6619.6519.6519.590.10%19,000
Feb 4, 202519.6619.6619.6119.6319.57-0.15%29,300
Feb 3, 202519.7019.7119.6519.6619.600.05%20,224
Jan 31, 202519.6219.6619.6219.6519.59-26,200
Jan 30, 202519.6219.6519.6219.6519.590.10%6,300
Jan 29, 202519.6119.6319.6119.6319.56-0.15%2,100
Jan 28, 202519.6219.6619.6119.6619.60-0.15%13,600
Jan 27, 202519.7019.7019.6719.6919.570.05%13,021
Jan 24, 202519.7019.7019.6619.6819.56-9,746
Jan 23, 202519.6519.6819.6319.6819.560.10%12,600
Jan 22, 202519.6819.6819.6519.6619.54-0.05%6,605
Jan 21, 202519.6919.6919.6419.6719.550.05%10,900
Jan 20, 202519.6519.6719.6419.6619.540.10%15,006
Jan 17, 202519.6619.6719.6419.6419.52-0.15%5,007
Jan 16, 202519.6519.6719.6519.6719.55-0.10%13,700
Jan 15, 202519.6419.7019.6419.6919.570.25%24,600
Jan 14, 202519.6219.6619.6219.6419.520.15%331,327
Jan 13, 202519.6019.6119.6019.6119.490.10%1,718
Jan 10, 202519.6019.6119.5919.5919.47-0.15%19,900
Jan 9, 202519.6219.6219.6019.6219.50-18,045
Jan 8, 202519.6119.6319.6119.6219.50-0.15%5,100
Jan 7, 202519.6019.6719.6019.6519.530.20%22,701
Jan 6, 202519.6219.6319.6119.6119.49-0.10%7,900
Jan 3, 202519.6119.6419.6119.6319.510.10%13,129
Jan 2, 202519.6919.6919.6119.6119.49-11,700
Dec 31, 202419.6119.6419.6119.6119.49-6,627
Dec 30, 202419.6319.6319.6019.6119.49-0.20%7,900
Dec 27, 202419.7119.7119.6419.6519.45-0.05%9,240
Dec 24, 202419.6819.6819.6519.6619.46-0.05%4,823
Dec 23, 202419.6719.6719.6519.6719.47-0.20%7,723
Dec 20, 202419.6719.7119.6619.7119.510.25%38,937
Dec 19, 202419.6319.6819.6319.6619.460.10%15,800
Dec 18, 202419.6719.6719.6319.6419.44-0.10%21,609
Dec 17, 202419.6819.6819.6619.6619.460.05%2,547
Dec 16, 202419.6519.6519.6219.6519.45-8,700
Dec 13, 202419.6519.6519.6319.6519.45-36,900
Dec 12, 202419.6819.6819.6319.6519.450.10%2,400
Dec 11, 202419.6519.6519.6319.6319.43-0.15%8,100
Dec 10, 202419.6419.6619.6419.6619.460.20%8,010
Dec 9, 202419.6619.6619.6219.6219.42-0.30%10,831
Dec 6, 202419.6519.6819.6419.6819.480.25%10,800
Dec 5, 202419.6419.6419.6319.6319.43-0.15%4,800
Dec 4, 202419.6519.6619.6519.6619.460.25%5,100
Dec 3, 202419.6019.6219.6019.6119.41-0.05%6,800
Dec 2, 202419.6919.6919.6019.6219.42-0.36%4,346
Nov 29, 202419.6419.6919.5919.6919.490.31%10,502
Nov 28, 202419.6019.6319.6019.6319.430.36%6,131
Nov 27, 202419.6319.6319.5619.5619.36-0.20%24,244
Nov 26, 202419.6219.6219.5719.6019.40-0.20%5,100
Nov 25, 202419.6619.6619.6319.6419.36-0.05%9,742
Nov 22, 202419.6219.6519.6119.6519.370.10%7,936
Nov 21, 202419.6719.6719.6219.6319.35-0.05%11,700
Nov 20, 202419.6719.6719.6319.6419.36-0.05%5,700
Nov 19, 202419.6519.6619.6419.6519.37-0.10%14,100
Nov 18, 202419.6519.6719.6319.6719.390.15%44,700
Nov 15, 202419.6619.6619.6319.6419.36-0.05%5,030
Nov 14, 202419.6519.6519.6319.6519.370.05%8,641
Nov 13, 202419.6219.6419.6219.6419.360.20%2,223
Nov 12, 202419.6019.6119.6019.6019.32-0.05%10,400
Nov 11, 202419.6719.6719.6119.6119.330.05%4,300
Nov 8, 202419.6419.6519.5919.6019.32-0.25%7,539
Nov 7, 202419.6519.6719.6419.6519.370.05%15,100
Nov 6, 202419.6719.6719.6119.6419.36-0.05%1,800
Nov 5, 202419.6119.6519.6119.6519.370.10%19,700
Nov 4, 202419.6019.6319.6019.6319.350.10%3,000
Nov 1, 202419.6119.6119.6019.6119.33-0.05%1,334
Oct 31, 202419.6419.6419.6019.6219.34-0.05%8,309
Oct 30, 202419.5719.6319.5719.6319.350.31%10,200
Oct 29, 202419.6119.6119.5619.5719.29-0.15%18,000
Oct 28, 202419.5719.6219.5719.6019.32-0.46%20,208
Oct 25, 202419.6819.6919.6519.6919.340.05%4,016
Oct 24, 202419.6819.6919.6719.6819.33-0.05%155,500
Oct 23, 202419.6819.6919.6619.6919.34-5,249
Oct 22, 202419.6919.6919.6619.6919.340.31%7,111
Oct 21, 202419.6819.6819.6319.6319.28-0.30%8,700
Oct 18, 202419.6619.6919.6619.6919.340.20%8,942
Oct 17, 202419.6519.6519.6219.6519.30-0.10%4,200
Oct 16, 202419.6719.6819.6519.6719.32-0.05%15,600
Oct 15, 202419.6519.6819.6519.6819.330.10%14,000
Oct 11, 202419.6219.6619.6219.6619.31-0.05%2,102
Oct 10, 202419.6419.6719.6419.6719.320.15%10,929
Oct 9, 202419.6219.6419.6219.6419.29-747
Oct 8, 202419.6219.6519.6219.6419.290.10%11,231